Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.3200 | 0.3550 | 0.3200 | 0.3550 | 0.3550 | 37,600 |
Feb 02, 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 57,100 |
Feb 01, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Jan 31, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,100 |
Jan 30, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 93,000 |
Jan 27, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 72,500 |
Jan 26, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 34,300 |
Jan 25, 2023 | 0.3400 | 0.3400 | 0.3150 | 0.3150 | 0.3150 | 72,500 |
Jan 24, 2023 | 0.3550 | 0.3550 | 0.3250 | 0.3250 | 0.3250 | 40,700 |
Jan 23, 2023 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 60,400 |
Jan 20, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 75,500 |
Jan 19, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,100 |
Jan 18, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,500 |
Jan 17, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 7,500 |
Jan 16, 2023 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 14,400 |
Jan 13, 2023 | 0.4200 | 0.4200 | 0.3600 | 0.3600 | 0.3600 | 8,100 |
Jan 12, 2023 | 0.3800 | 0.4200 | 0.3700 | 0.4200 | 0.4200 | 205,600 |
Jan 11, 2023 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | 0.3800 | 61,000 |
Jan 10, 2023 | 0.2900 | 0.3250 | 0.2850 | 0.3250 | 0.3250 | 16,300 |
Jan 09, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 69,200 |
Jan 06, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 13,600 |
Jan 05, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 04, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 22,100 |
Jan 03, 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 137,600 |
Dec 30, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 7,500 |
Dec 29, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Dec 28, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 |
Dec 23, 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 2,000 |
Dec 22, 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 2,800 |
Dec 21, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,500 |
Dec 20, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 9,500 |
Dec 19, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 12,600 |
Dec 16, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 10,500 |
Dec 15, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 13,100 |
Dec 14, 2022 | 0.3750 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 8,300 |
Dec 13, 2022 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 18,400 |
Dec 12, 2022 | 0.3900 | 0.3900 | 0.3000 | 0.3700 | 0.3700 | 7,600 |
Dec 09, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 08, 2022 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 7,000 |
Dec 07, 2022 | 0.3400 | 0.3600 | 0.2900 | 0.3600 | 0.3600 | 102,600 |
Dec 06, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 27,000 |
Dec 05, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 13,700 |
Dec 02, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 21,600 |
Dec 01, 2022 | 0.3900 | 0.4000 | 0.3450 | 0.3600 | 0.3600 | 55,400 |
Nov 30, 2022 | 0.3600 | 0.3900 | 0.3400 | 0.3900 | 0.3900 | 17,600 |
Nov 29, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 11,800 |
Nov 28, 2022 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 5,200 |
Nov 25, 2022 | 0.3300 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 33,400 |
Nov 24, 2022 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 11,000 |
Nov 23, 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 35,000 |
Nov 22, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 300 |
Nov 21, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 |
Nov 18, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 |
Nov 17, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 6,100 |
Nov 16, 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 2,900 |
Nov 15, 2022 | 0.3200 | 0.3200 | 0.2700 | 0.2700 | 0.2700 | 14,100 |
Nov 14, 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 48,100 |
Nov 11, 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Nov 10, 2022 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 2,400 |
Nov 09, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
Nov 08, 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,500 |
Nov 07, 2022 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 28,500 |
Nov 04, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,700 |
Nov 03, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 700 |
Nov 02, 2022 | 0.2900 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 9,900 |
Nov 01, 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 5,000 |
Oct 31, 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2550 | 0.2550 | 42,300 |
Oct 28, 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 1,500 |
Oct 27, 2022 | 0.3100 | 0.3100 | 0.2650 | 0.2650 | 0.2650 | 3,000 |
Oct 26, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 137,500 |
Oct 25, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 5,200 |
Oct 24, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 3,100 |
Oct 21, 2022 | 0.2650 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 224,600 |
Oct 20, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 8,500 |
Oct 19, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 17,000 |
Oct 18, 2022 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 18,800 |
Oct 17, 2022 | 0.3000 | 0.3000 | 0.2750 | 0.2900 | 0.2900 | 16,100 |
Oct 14, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
Oct 13, 2022 | 0.2700 | 0.3000 | 0.2600 | 0.2900 | 0.2900 | 15,800 |
Oct 12, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 116,500 |
Oct 11, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Oct 07, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Oct 06, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Oct 05, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 53,000 |
Oct 04, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,200 |
Oct 03, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 20,400 |
Sept 30, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 15,000 |
Sept 29, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 800 |
Sept 28, 2022 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 8,500 |
Sept 27, 2022 | 0.2700 | 0.2700 | 0.2350 | 0.2650 | 0.2650 | 89,000 |
Sept 26, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Sept 23, 2022 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 49,700 |
Sept 22, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Sept 21, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Sept 20, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 14,500 |
Sept 19, 2022 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | 0.3300 | 3,000 |
Sept 16, 2022 | 0.3250 | 0.3500 | 0.3250 | 0.3300 | 0.3300 | 13,300 |
Sept 15, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
Sept 14, 2022 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 10,500 |
Sept 13, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |